ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
448710/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19800,350,2,1.80,3030230345,154011,117.37,19910,20250,19300,25250,13620,19450,19675.28,2.36,0,-22409,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1042,12.63,2.51,12,2.93,1568.00,7876.00,30650,20240716,-35.40,13000,20241209,52.31,20800,-4.81,20250213,13800,43.48,20250109,30650,-35.40,20240716,13000,52.31,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N
20250306,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19610,160,2,0.82,2779744925,141313,107.70,19910,20250,19300,25250,13620,19450,19670.84,2.36,0,-22629,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1032,12.51,2.49,12,2.69,1568.00,7876.00,30650,20240716,-36.02,13000,20241209,50.85,20800,-5.72,20250213,13800,42.10,20250109,30650,-36.02,20240716,13000,50.85,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N
20250306,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19540,90,2,0.46,2521477970,128138,97.66,19910,20250,19300,25250,13620,19450,19677.83,2.36,0,-24518,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1028,12.46,2.48,12,2.44,1568.00,7876.00,30650,20240716,-36.25,13000,20241209,50.31,20800,-6.06,20250213,13800,41.59,20250109,30650,-36.25,20240716,13000,50.31,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N
20250306,131225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19380,-70,5,-0.36,2386964040,121239,92.40,19910,20250,19300,25250,13620,19450,19688.09,2.36,0,-20992,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1020,12.36,2.46,12,2.30,1568.00,7876.00,30650,20240716,-36.77,13000,20241209,49.08,20800,-6.83,20250213,13800,40.43,20250109,30650,-36.77,20240716,13000,49.08,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N
20250306,121224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19380,-70,5,-0.36,2249469740,114144,86.99,19910,20250,19300,25250,13620,19450,19707.30,2.36,0,-17591,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1020,12.36,2.46,12,2.17,1568.00,7876.00,30650,20240716,-36.77,13000,20241209,49.08,20800,-6.83,20250213,13800,40.43,20250109,30650,-36.77,20240716,13000,49.08,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N
20250306,111221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19630,180,2,0.93,2093441005,106159,80.91,19910,20250,19300,25250,13620,19450,19719.86,2.36,0,-12387,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1033,12.52,2.49,12,2.02,1568.00,7876.00,30650,20240716,-35.95,13000,20241209,51.00,20800,-5.62,20250213,13800,42.25,20250109,30650,-35.95,20240716,13000,51.00,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N
20250306,101223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19550,100,2,0.51,1754098835,88805,67.68,19910,20250,19300,25250,13620,19450,19752.25,2.36,0,-13963,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1028,12.47,2.48,12,1.69,1568.00,7876.00,30650,20240716,-36.22,13000,20241209,50.38,20800,-6.01,20250213,13800,41.67,20250109,30650,-36.22,20240716,13000,50.38,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N
20250306,091229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19520,70,2,0.36,389629220,19811,15.10,19910,19910,19500,25250,13620,19450,19667.32,2.36,0,-4224,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1027,12.45,2.48,12,0.38,1568.00,7876.00,30650,20240716,-36.31,13000,20241209,50.15,20800,-6.15,20250213,13800,41.45,20250109,30650,-36.31,20240716,13000,50.15,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N
20250305,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19450,410,2,2.15,2500670725,130514,42.55,18880,19570,18500,24750,13330,19040,19160.43,2.25,0,5664,20413,19726,18713,18026,17013,20070,18370,6,5710,100,13700,10,1,5260589,1023,12.40,2.47,12,2.48,1568.00,7876.00,30650,20240716,-36.54,13000,20241209,49.62,20800,-6.49,20250213,13800,40.94,20250109,30650,-36.54,20240716,13000,49.62,20241209,3.52,N,448710,100,6 억,,118476,N,N,0,N,00,N
20250305,151215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19450,410,2,2.15,2385870275,124611,40.63,18880,19570,18500,24750,13330,19040,19147.12,2.25,0,5364,20413,19726,18713,18026,17013,20070,18370,6,5710,100,13700,10,1,5260589,1023,12.40,2.47,12,2.37,1568.00,7876.00,30650,20240716,-36.54,13000,20241209,49.62,20800,-6.49,20250213,13800,40.94,20250109,30650,-36.54,20240716,13000,49.62,20241209,3.52,N,448710,100,6 억,,118476,N,N,0,N,00,N
20250305,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19330,290,2,1.52,1950185145,102227,33.33,18880,19460,18500,24750,13330,19040,19077.25,2.25,0,2348,20413,19726,18713,18026,17013,20070,18370,6,5710,100,13700,10,1,5260589,1017,12.33,2.45,12,1.94,1568.00,7876.00,30650,20240716,-36.93,13000,20241209,48.69,20800,-7.07,20250213,13800,40.07,20250109,30650,-36.93,20240716,13000,48.69,20241209,3.52,N,448710,100,6 억,,118476,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161225 57 100.00 KOSDAQ 전기·전자 N N N N N 19800 350 2 1.80 3030230345 154011 117.37 19910 20250 19300 25250 13620 19450 19675.28 2.36 0 -22409 20243 19846 19173 18776 18103 20045 18975 6 5800 100 14000 10 1 5260589 1042 12.63 2.51 12 2.93 1568.00 7876.00 30650 20240716 -35.40 13000 20241209 52.31 20800 -4.81 20250213 13800 43.48 20250109 30650 -35.40 20240716 13000 52.31 20241209 3.65 N 448710 100 6 억 123956 N N 0 N 00 N
3 20250306 151226 57 100.00 KOSDAQ 전기·전자 N N N N N 19610 160 2 0.82 2779744925 141313 107.70 19910 20250 19300 25250 13620 19450 19670.84 2.36 0 -22629 20243 19846 19173 18776 18103 20045 18975 6 5800 100 14000 10 1 5260589 1032 12.51 2.49 12 2.69 1568.00 7876.00 30650 20240716 -36.02 13000 20241209 50.85 20800 -5.72 20250213 13800 42.10 20250109 30650 -36.02 20240716 13000 50.85 20241209 3.65 N 448710 100 6 억 123956 N N 0 N 00 N
4 20250306 141225 57 100.00 KOSDAQ 전기·전자 N N N N N 19540 90 2 0.46 2521477970 128138 97.66 19910 20250 19300 25250 13620 19450 19677.83 2.36 0 -24518 20243 19846 19173 18776 18103 20045 18975 6 5800 100 14000 10 1 5260589 1028 12.46 2.48 12 2.44 1568.00 7876.00 30650 20240716 -36.25 13000 20241209 50.31 20800 -6.06 20250213 13800 41.59 20250109 30650 -36.25 20240716 13000 50.31 20241209 3.65 N 448710 100 6 억 123956 N N 0 N 00 N
5 20250306 131225 57 100.00 KOSDAQ 전기·전자 N N N N N 19380 -70 5 -0.36 2386964040 121239 92.40 19910 20250 19300 25250 13620 19450 19688.09 2.36 0 -20992 20243 19846 19173 18776 18103 20045 18975 6 5800 100 14000 10 1 5260589 1020 12.36 2.46 12 2.30 1568.00 7876.00 30650 20240716 -36.77 13000 20241209 49.08 20800 -6.83 20250213 13800 40.43 20250109 30650 -36.77 20240716 13000 49.08 20241209 3.65 N 448710 100 6 억 123956 N N 0 N 00 N
6 20250306 121224 57 100.00 KOSDAQ 전기·전자 N N N N N 19380 -70 5 -0.36 2249469740 114144 86.99 19910 20250 19300 25250 13620 19450 19707.30 2.36 0 -17591 20243 19846 19173 18776 18103 20045 18975 6 5800 100 14000 10 1 5260589 1020 12.36 2.46 12 2.17 1568.00 7876.00 30650 20240716 -36.77 13000 20241209 49.08 20800 -6.83 20250213 13800 40.43 20250109 30650 -36.77 20240716 13000 49.08 20241209 3.65 N 448710 100 6 억 123956 N N 0 N 00 N
7 20250306 111221 57 100.00 KOSDAQ 전기·전자 N N N N N 19630 180 2 0.93 2093441005 106159 80.91 19910 20250 19300 25250 13620 19450 19719.86 2.36 0 -12387 20243 19846 19173 18776 18103 20045 18975 6 5800 100 14000 10 1 5260589 1033 12.52 2.49 12 2.02 1568.00 7876.00 30650 20240716 -35.95 13000 20241209 51.00 20800 -5.62 20250213 13800 42.25 20250109 30650 -35.95 20240716 13000 51.00 20241209 3.65 N 448710 100 6 억 123956 N N 0 N 00 N
8 20250306 101223 57 100.00 KOSDAQ 전기·전자 N N N N N 19550 100 2 0.51 1754098835 88805 67.68 19910 20250 19300 25250 13620 19450 19752.25 2.36 0 -13963 20243 19846 19173 18776 18103 20045 18975 6 5800 100 14000 10 1 5260589 1028 12.47 2.48 12 1.69 1568.00 7876.00 30650 20240716 -36.22 13000 20241209 50.38 20800 -6.01 20250213 13800 41.67 20250109 30650 -36.22 20240716 13000 50.38 20241209 3.65 N 448710 100 6 억 123956 N N 0 N 00 N
9 20250306 091229 57 100.00 KOSDAQ 전기·전자 N N N N N 19520 70 2 0.36 389629220 19811 15.10 19910 19910 19500 25250 13620 19450 19667.32 2.36 0 -4224 20243 19846 19173 18776 18103 20045 18975 6 5800 100 14000 10 1 5260589 1027 12.45 2.48 12 0.38 1568.00 7876.00 30650 20240716 -36.31 13000 20241209 50.15 20800 -6.15 20250213 13800 41.45 20250109 30650 -36.31 20240716 13000 50.15 20241209 3.65 N 448710 100 6 억 123956 N N 0 N 00 N
10 20250305 161208 57 100.00 KOSDAQ 전기·전자 N N N N N 19450 410 2 2.15 2500670725 130514 42.55 18880 19570 18500 24750 13330 19040 19160.43 2.25 0 5664 20413 19726 18713 18026 17013 20070 18370 6 5710 100 13700 10 1 5260589 1023 12.40 2.47 12 2.48 1568.00 7876.00 30650 20240716 -36.54 13000 20241209 49.62 20800 -6.49 20250213 13800 40.94 20250109 30650 -36.54 20240716 13000 49.62 20241209 3.52 N 448710 100 6 억 118476 N N 0 N 00 N
11 20250305 151215 57 100.00 KOSDAQ 전기·전자 N N N N N 19450 410 2 2.15 2385870275 124611 40.63 18880 19570 18500 24750 13330 19040 19147.12 2.25 0 5364 20413 19726 18713 18026 17013 20070 18370 6 5710 100 13700 10 1 5260589 1023 12.40 2.47 12 2.37 1568.00 7876.00 30650 20240716 -36.54 13000 20241209 49.62 20800 -6.49 20250213 13800 40.94 20250109 30650 -36.54 20240716 13000 49.62 20241209 3.52 N 448710 100 6 억 118476 N N 0 N 00 N
12 20250305 141215 57 100.00 KOSDAQ 전기·전자 N N N N N 19330 290 2 1.52 1950185145 102227 33.33 18880 19460 18500 24750 13330 19040 19077.25 2.25 0 2348 20413 19726 18713 18026 17013 20070 18370 6 5710 100 13700 10 1 5260589 1017 12.33 2.45 12 1.94 1568.00 7876.00 30650 20240716 -36.93 13000 20241209 48.69 20800 -7.07 20250213 13800 40.07 20250109 30650 -36.93 20240716 13000 48.69 20241209 3.52 N 448710 100 6 억 118476 N N 0 N 00 N